HLB bioStep Co.Ltd. 278650
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.875,00-180,00 (-5,89 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.875,00 | -5,89 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.870,00 | 170,04K |
| 2026-10-01 | KRW 3.055,00 | -6,14 % | KRW 3.255,00 | KRW 3.255,00 | KRW 2.980,00 | 299,00K |
| 2026-09-30 | KRW 3.255,00 | -5,38 % | KRW 3.255,00 | KRW 3.690,00 | KRW 3.010,00 | 702,88K |
| 2026-09-29 | KRW 3.440,00 | +5,85 % | KRW 3.680,00 | KRW 4.170,00 |
| KRW 3.410,00 |
| 2,82M |
| 2026-09-28 | KRW 3.250,00 | +30,00 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.250,00 | 155,83K |
| 2026-09-23 | KRW 2.500,00 | -1,77 % | KRW 2.535,00 | KRW 2.595,00 | KRW 2.500,00 | 36,38K |
| 2026-09-22 | KRW 2.545,00 | -1,93 % | KRW 2.595,00 | KRW 2.615,00 | KRW 2.510,00 | 48,69K |
| 2026-09-21 | KRW 2.595,00 | +3,59 % | KRW 2.595,00 | KRW 2.735,00 | KRW 2.405,00 | 336,88K |
| 2026-09-18 | KRW 2.505,00 | +0,80 % | KRW 2.505,00 | KRW 2.540,00 | KRW 2.410,00 | 83,22K |
| 2026-09-17 | KRW 2.485,00 | -0,60 % | KRW 2.495,00 | KRW 2.590,00 | KRW 2.485,00 | 53,88K |
| 2026-09-16 | KRW 2.500,00 | -3,85 % | KRW 2.680,00 | KRW 2.685,00 | KRW 2.475,00 | 143,34K |
| 2026-09-15 | KRW 2.600,00 | +14,04 % | KRW 2.270,00 | KRW 2.960,00 | KRW 2.255,00 | 1,62M |
| 2026-09-14 | KRW 2.280,00 | -0,65 % | KRW 2.295,00 | KRW 2.395,00 | KRW 2.270,00 | 22,34K |
| 2026-09-11 | KRW 2.295,00 | +0,22 % | KRW 2.290,00 | KRW 2.480,00 | KRW 2.250,00 | 9,78K |
| 2026-09-10 | KRW 2.290,00 | -0,43 % | KRW 2.295,00 | KRW 2.400,00 | KRW 2.270,00 | 16,25K |
| 2026-09-09 | KRW 2.300,00 | -1,71 % | KRW 2.340,00 | KRW 2.365,00 | KRW 2.285,00 | 10,11K |
| 2026-09-08 | KRW 2.340,00 | -2,70 % | KRW 2.400,00 | KRW 2.440,00 | KRW 2.330,00 | 20,63K |
| 2026-09-07 | KRW 2.405,00 | -3,99 % | KRW 2.530,00 | KRW 2.595,00 | KRW 2.405,00 | 27,03K |
| 2026-09-04 | KRW 2.505,00 | +3,51 % | KRW 2.420,00 | KRW 2.530,00 | KRW 2.400,00 | 20,12K |
| 2026-09-03 | KRW 2.420,00 | 0,00 % | KRW 2.420,00 | KRW 2.500,00 | KRW 2.360,00 | 21,87K |
| 2026-09-02 | KRW 2.420,00 | -0,62 % | KRW 2.435,00 | KRW 2.500,00 | KRW 2.275,00 | 45,91K |
| 2026-09-01 | KRW 2.435,00 | +3,40 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.365,00 | 34,52K |
| 2026-08-31 | KRW 2.355,00 | +1,73 % | KRW 2.315,00 | KRW 2.355,00 | KRW 2.270,00 | 14,76K |
| 2026-08-28 | KRW 2.315,00 | +3,35 % | KRW 2.240,00 | KRW 2.370,00 | KRW 2.225,00 | 12,36K |
| 2026-08-27 | KRW 2.240,00 | -3,24 % | KRW 2.315,00 | KRW 2.320,00 | KRW 2.210,00 | 27,99K |
| 2026-08-26 | KRW 2.315,00 | -1,70 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.280,00 | 21,51K |
| 2026-08-25 | KRW 2.355,00 | +1,51 % | KRW 2.320,00 | KRW 2.410,00 | KRW 2.245,00 | 12,72K |
| 2026-08-24 | KRW 2.320,00 | -1,28 % | KRW 2.400,00 | KRW 2.500,00 | KRW 2.310,00 | 18,76K |
| 2026-08-21 | KRW 2.350,00 | -1,88 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.305,00 | 26,57K |
| 2026-08-20 | KRW 2.395,00 | -0,21 % | KRW 2.585,00 | KRW 2.625,00 | KRW 2.350,00 | 39,40K |
| 2026-08-19 | KRW 2.400,00 | -4,00 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.375,00 | 31,00K |
| 2026-08-18 | KRW 2.500,00 | -1,57 % | KRW 2.540,00 | KRW 2.615,00 | KRW 2.490,00 | 49,95K |
| 2026-08-14 | KRW 2.540,00 | +3,67 % | KRW 2.565,00 | KRW 2.625,00 | KRW 2.465,00 | 61,31K |
| 2026-08-13 | KRW 2.450,00 | +0,62 % | KRW 2.435,00 | KRW 2.520,00 | KRW 2.315,00 | 78,61K |
| 2026-08-12 | KRW 2.435,00 | +1,67 % | KRW 2.395,00 | KRW 2.465,00 | KRW 2.350,00 | 36,96K |
| 2026-08-11 | KRW 2.395,00 | +6,92 % | KRW 2.260,00 | KRW 2.395,00 | KRW 2.200,00 | 67,53K |
| 2026-08-10 | KRW 2.240,00 | +7,69 % | KRW 2.080,00 | KRW 2.250,00 | KRW 2.080,00 | 50,76K |
| 2026-08-07 | KRW 2.080,00 | +0,97 % | KRW 2.060,00 | KRW 2.170,00 | KRW 2.020,00 | 43,38K |
| 2026-08-06 | KRW 2.060,00 | +3,99 % | KRW 1.981,00 | KRW 2.110,00 | KRW 1.981,00 | 68,47K |
| 2026-08-05 | KRW 1.981,00 | +0,05 % | KRW 2.005,00 | KRW 2.120,00 | KRW 1.981,00 | 66,16K |
| 2026-08-04 | KRW 1.980,00 | +10,61 % | KRW 1.750,00 | KRW 2.005,00 | KRW 1.750,00 | 60,42K |
| 2026-08-03 | KRW 1.790,00 | +5,73 % | KRW 1.693,00 | KRW 1.813,00 | KRW 1.662,00 | 46,73K |
| 2026-07-31 | KRW 1.693,00 | +6,95 % | KRW 1.585,00 | KRW 1.695,00 | KRW 1.585,00 | 29,48K |
| 2026-07-30 | KRW 1.583,00 | -2,46 % | KRW 1.623,00 | KRW 1.681,00 | KRW 1.500,00 | 40,22K |
| 2026-07-29 | KRW 1.623,00 | -4,87 % | KRW 1.662,00 | KRW 1.757,00 | KRW 1.500,00 | 91,11K |
| 2026-07-28 | KRW 1.706,00 | -5,22 % | KRW 1.800,00 | KRW 1.801,00 | KRW 1.655,00 | 65,29K |
| 2026-07-27 | KRW 1.800,00 | -4,76 % | KRW 1.852,00 | KRW 1.891,00 | KRW 1.800,00 | 105,07K |
| 2026-07-24 | KRW 1.890,00 | +4,48 % | KRW 2.035,00 | KRW 2.350,00 | KRW 1.890,00 | 823,85K |
| 2026-07-23 | KRW 1.809,00 | +2,78 % | KRW 1.760,00 | KRW 1.845,00 | KRW 1.740,00 | 49,77K |
| 2026-07-22 | KRW 1.760,00 | -6,98 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.755,00 | 148,72K |
| 2026-07-21 | KRW 1.892,00 | +0,16 % | KRW 1.936,00 | KRW 2.125,00 | KRW 1.800,00 | 167,80K |
| 2026-07-20 | KRW 1.889,00 | -10,05 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.886,00 | 159,55K |
| 2026-07-16 | KRW 2.100,00 | -12,68 % | KRW 2.630,00 | KRW 2.700,00 | KRW 2.095,00 | 719,50K |
| 2026-07-15 | KRW 2.405,00 | +29,86 % | KRW 1.977,00 | KRW 2.405,00 | KRW 1.924,00 | 522,39K |
| 2026-07-14 | KRW 1.852,00 | -4,19 % | KRW 1.933,00 | KRW 1.946,00 | KRW 1.788,00 | 427,10K |
| 2026-07-13 | KRW 1.933,00 | -3,83 % | KRW 1.949,00 | KRW 2.065,00 | KRW 1.886,00 | 265,88K |
| 2026-07-10 | KRW 2.010,00 | -29,72 % | KRW 2.005,00 | KRW 2.165,00 | KRW 2.005,00 | 1,01M |
| 2026-07-09 | KRW 2.860,00 | +2,88 % | KRW 2.775,00 | KRW 2.985,00 | KRW 2.740,00 | 48,37K |
| 2026-07-08 | KRW 2.780,00 | -5,28 % | KRW 2.935,00 | KRW 2.995,00 | KRW 2.705,00 | 57,61K |
| 2026-07-07 | KRW 2.935,00 | -0,84 % | KRW 2.980,00 | KRW 3.065,00 | KRW 2.910,00 | 30,89K |
| 2026-07-06 | KRW 2.960,00 | +2,25 % | KRW 2.895,00 | KRW 3.085,00 | KRW 2.895,00 | 38,87K |
| 2026-07-03 | KRW 2.895,00 | +1,76 % | KRW 2.850,00 | KRW 2.975,00 | KRW 2.570,00 | 32,33K |
| 2026-07-02 | KRW 2.845,00 | -2,07 % | KRW 2.820,00 | KRW 2.965,00 | KRW 2.820,00 | 26,54K |
| 2026-07-01 | KRW 2.905,00 | +1,57 % | KRW 2.860,00 | KRW 2.910,00 | KRW 2.750,00 | 34,66K |
| 2026-06-30 | KRW 2.860,00 | +2,51 % | KRW 2.790,00 | KRW 2.895,00 | KRW 2.740,00 | 43,77K |
| 2026-06-29 | KRW 2.790,00 | +11,16 % | KRW 2.500,00 | KRW 2.790,00 | KRW 2.500,00 | 56,88K |
| 2026-06-26 | KRW 2.510,00 | -4,74 % | KRW 2.635,00 | KRW 2.640,00 | KRW 2.440,00 | 71,37K |
| 2026-06-25 | KRW 2.635,00 | -5,39 % | KRW 2.765,00 | KRW 2.815,00 | KRW 2.610,00 | 86,47K |
| 2026-06-24 | KRW 2.785,00 | -1,24 % | KRW 2.820,00 | KRW 2.875,00 | KRW 2.700,00 | 42,16K |
| 2026-06-23 | KRW 2.820,00 | -6,31 % | KRW 2.985,00 | KRW 3.055,00 | KRW 2.755,00 | 66,98K |
| 2026-06-22 | KRW 3.010,00 | +0,33 % | KRW 2.950,00 | KRW 3.055,00 | KRW 2.880,00 | 38,14K |
| 2026-06-19 | KRW 3.000,00 | -7,69 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.000,00 | 80,11K |
| 2026-06-18 | KRW 3.250,00 | -5,39 % | KRW 3.500,00 | KRW 3.540,00 | KRW 3.230,00 | 88,82K |
| 2026-06-17 | KRW 3.435,00 | +9,22 % | KRW 3.195,00 | KRW 3.650,00 | KRW 2.900,00 | 218,66K |
| 2026-06-16 | KRW 3.145,00 | +1,78 % | KRW 3.070,00 | KRW 3.750,00 | KRW 2.965,00 | 309,66K |
| 2026-06-15 | KRW 3.090,00 | +4,75 % | KRW 2.955,00 | KRW 3.130,00 | KRW 2.955,00 | 43,01K |
| 2026-06-12 | KRW 2.950,00 | -1,34 % | KRW 3.030,00 | KRW 3.050,00 | KRW 2.950,00 | 46,46K |
| 2026-06-11 | KRW 2.990,00 | +0,17 % | KRW 2.970,00 | KRW 3.005,00 | KRW 2.890,00 | 35,27K |
| 2026-06-10 | KRW 2.985,00 | +0,34 % | KRW 2.955,00 | KRW 3.050,00 | KRW 2.930,00 | 361 |
| 2026-06-09 | KRW 2.975,00 | +1,88 % | KRW 2.920,00 | KRW 3.090,00 | KRW 2.910,00 | 47,21K |
| 2026-06-08 | KRW 2.920,00 | -7,30 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.850,00 | 93,82K |
| 2026-06-05 | KRW 3.150,00 | +1,12 % | KRW 3.120,00 | KRW 3.195,00 | KRW 3.020,00 | 57,20K |
| 2026-06-04 | KRW 3.115,00 | -3,71 % | KRW 3.285,00 | KRW 3.345,00 | KRW 3.075,00 | 80,91K |
| 2026-06-02 | KRW 3.235,00 | -5,82 % | KRW 3.300,00 | KRW 3.430,00 | KRW 3.100,00 | 70,76K |
| 2026-06-01 | KRW 3.435,00 | +2,38 % | KRW 3.335,00 | KRW 3.470,00 | KRW 3.005,00 | 150,68K |
| 2026-05-29 | KRW 3.355,00 | -8,33 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.250,00 | 190,74K |
| 2026-05-28 | KRW 3.660,00 | -1,48 % | KRW 3.795,00 | KRW 3.885,00 | KRW 3.535,00 | 64,50K |
| 2026-05-27 | KRW 3.715,00 | -7,13 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.715,00 | 112,03K |
| 2026-05-26 | KRW 4.000,00 | -1,96 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.000,00 | 90,88K |
| 2026-05-22 | KRW 4.080,00 | +7,94 % | KRW 3.785,00 | KRW 4.170,00 | KRW 3.785,00 | 110,60K |